M&T Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	174.80	175.25	173.20	173.90	133.82	612,796
2017-12-18	172.47	174.13	172.27	173.86	133.79	779,687
2017-12-15	170.35	172.63	169.43	170.90	131.51	1,477,992
2017-12-14	171.58	171.70	168.55	169.04	130.08	479,182
2017-12-13	172.73	173.77	170.74	171.02	131.61	514,155
2017-12-12	171.82	173.47	171.03	172.49	132.74	945,910
2017-12-11	171.61	171.79	169.42	170.51	131.21	658,287
2017-12-08	171.95	172.02	170.25	171.72	132.14	401,721
2017-12-07	169.25	171.59	168.31	171.07	131.64	463,754
2017-12-06	169.89	171.22	169.15	169.51	130.44	436,789
2017-12-05	172.82	173.57	169.97	170.43	131.15	598,387
2017-12-04	172.07	176.62	171.44	172.25	132.55	847,414
2017-12-01	169.59	169.99	163.27	169.47	130.41	699,563
2017-11-30	169.03	171.89	168.10	168.95	130.01	1,075,644
2017-11-29	165.00	170.68	165.00	169.11	129.56	766,831
2017-11-28	159.94	164.63	159.45	164.34	125.90	758,302
2017-11-27	159.08	160.37	158.56	159.50	122.20	361,857
2017-11-24	160.59	160.82	158.95	159.14	121.92	180,748
2017-11-22	160.50	161.29	159.28	159.92	122.52	409,829
2017-11-21	162.08	162.08	159.61	160.19	122.72	596,253
2017-11-20	160.73	161.63	160.37	161.61	123.81	291,135
2017-11-17	158.94	161.32	158.29	160.57	123.02	371,794
2017-11-16	161.73	162.78	159.75	159.87	122.48	514,771
2017-11-15	159.81	161.73	158.99	161.22	123.51	589,408
2017-11-14	158.58	161.19	158.58	160.71	123.12	505,405
2017-11-13	156.26	159.77	155.77	159.44	122.15	1,092,835
2017-11-10	158.60	159.28	157.06	157.10	120.36	726,990
2017-11-09	160.28	160.85	156.68	158.61	121.51	1,114,023
2017-11-08	162.69	163.00	160.34	161.21	123.51	1,142,439
2017-11-07	168.96	169.47	162.67	162.88	124.79	1,061,122
2017-11-06	168.20	169.18	168.19	168.71	129.25	521,038
2017-11-03	168.26	169.37	167.44	168.76	129.29	747,424
2017-11-02	167.32	169.41	166.39	169.03	129.50	543,658
2017-11-01	167.63	168.83	166.86	167.28	128.16	638,001
2017-10-31	166.50	168.40	166.42	166.77	127.77	606,566
2017-10-30	167.02	168.12	166.28	166.90	127.87	558,806
2017-10-27	167.15	168.19	166.26	167.82	128.57	458,959
2017-10-26	166.72	168.22	165.53	167.60	128.40	699,080
2017-10-25	166.98	167.19	164.77	165.80	127.02	663,729
2017-10-24	165.32	167.20	165.05	165.75	126.98	699,635
2017-10-23	165.31	165.75	164.48	164.94	126.36	594,593
2017-10-20	164.36	166.35	163.83	165.20	126.56	994,624
2017-10-19	159.56	163.60	159.30	162.26	124.31	735,219
2017-10-18	163.44	163.90	159.68	160.62	123.05	1,302,664
2017-10-17	164.53	164.70	163.21	164.14	125.75	573,813
2017-10-16	163.10	164.46	163.10	164.22	125.81	728,555
2017-10-13	162.35	163.67	160.90	163.21	125.04	598,835
2017-10-12	163.25	164.50	162.74	162.83	124.75	652,610
2017-10-11	162.62	163.71	161.70	163.15	124.99	443,129
2017-10-10	161.09	163.30	161.09	163.16	125.00	527,476
2017-10-09	162.28	162.76	160.77	161.17	123.48	344,674
2017-10-06	161.96	162.82	160.73	162.08	124.17	447,394
2017-10-05	160.75	162.00	159.87	161.57	123.78	697,837
2017-10-04	161.00	161.68	160.01	160.69	123.11	431,021
2017-10-03	161.58	162.21	160.26	161.31	123.58	422,225
2017-10-02	161.17	161.67	159.32	161.39	123.64	674,968
2017-09-29	159.33	161.78	158.96	161.04	123.38	647,284
2017-09-28	158.10	159.26	156.39	159.22	121.98	820,421
2017-09-27	157.62	159.17	156.39	157.91	120.98	804,328
2017-09-26	155.29	155.55	153.97	155.44	119.09	643,433

← NewerPage 38 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-10-06	10:1

Dividends

Ex-date	Amount
2026-09-01	1.5000 USD
2026-06-01	1.5000 USD
2026-03-02	1.5000 USD
2025-12-01	1.5000 USD
2025-09-02	1.5000 USD
2025-06-02	1.3500 USD
2025-03-03	1.3500 USD
2024-12-02	1.3500 USD
2024-09-03	1.3500 USD
2024-06-03	1.3500 USD
2024-03-01	1.3000 USD
2023-11-30	1.3000 USD
2023-08-31	1.3000 USD
2023-05-31	1.3000 USD
2023-03-03	1.3000 USD
2022-11-30	1.2000 USD
2022-08-31	1.2000 USD
2022-05-31	1.2000 USD
2022-02-25	1.2000 USD
2021-11-29	1.2000 USD
2021-08-31	1.1000 USD
2021-05-28	1.1000 USD
2021-02-26	1.1000 USD
2020-11-30	1.1000 USD
2020-08-31	1.1000 USD
2020-05-29	1.1000 USD
2020-02-28	1.1000 USD
2019-11-29	1.1000 USD
2019-08-30	1.0000 USD
2019-05-31	1.0000 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.